Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 13.30 | 0.50 | 3.91% | 12.82 | 13.32 | 12.64 | 158,299 |
| Jul 25 2024 | 12.80 | -0.08 | -0.62% | 12.74 | 12.82 | 12.54 | 58,736 |
| Jul 24 2024 | 12.88 | 0.32 | 2.55% | 12.70 | 13.34 | 12.58 | 300,649 |
| Jul 23 2024 | 12.56 | -0.06 | -0.48% | 12.42 | 12.62 | 12.36 | 31,840 |
| Jul 22 2024 | 12.62 | 0.18 | 1.45% | 12.54 | 12.62 | 12.44 | 22,947 |
| Jul 19 2024 | 12.44 | -0.26 | -2.05% | 12.58 | 12.72 | 12.44 | 35,337 |
| Jul 18 2024 | 12.70 | -0.16 | -1.24% | 12.80 | 12.88 | 12.32 | 68,590 |
| Jul 17 2024 | 12.86 | 0.14 | 1.10% | 12.70 | 12.90 | 12.62 | 56,131 |
| Jul 16 2024 | 12.72 | -0.04 | -0.31% | 12.76 | 12.88 | 12.64 | 26,318 |
| Jul 15 2024 | 12.76 | -0.08 | -0.62% | 12.76 | 12.80 | 12.66 | 22,366 |
| Jul 12 2024 | 12.84 | 0.06 | 0.47% | 12.82 | 12.84 | 12.58 | 46,129 |
| Jul 11 2024 | 12.78 | -0.20 | -1.54% | 13.04 | 13.06 | 12.66 | 71,711 |
| Jul 10 2024 | 12.98 | 0.34 | 2.69% | 12.80 | 13.14 | 12.76 | 138,764 |
| Jul 09 2024 | 12.64 | -0.12 | -0.94% | 12.50 | 12.80 | 12.50 | 55,196 |
| Jul 08 2024 | 12.76 | 0.10 | 0.79% | 12.84 | 12.84 | 12.50 | 82,660 |
| Jul 05 2024 | 12.66 | -0.10 | -0.78% | 12.80 | 12.88 | 12.64 | 88,929 |
| Jul 04 2024 | 12.76 | 0.14 | 1.11% | 12.64 | 12.80 | 12.46 | 86,908 |
| Jul 03 2024 | 12.62 | 0.34 | 2.77% | 12.16 | 12.70 | 12.16 | 69,545 |
| Jul 02 2024 | 12.28 | 0.16 | 1.32% | 12.16 | 12.38 | 12.10 | 49,722 |
| Jul 01 2024 | 12.12 | 0.24 | 2.02% | 11.98 | 12.26 | 11.94 | 39,888 |
| Jun 28 2024 | 11.88 | -0.22 | -1.82% | 11.98 | 12.28 | 11.84 | 55,670 |
| Jun 27 2024 | 12.10 | 0.22 | 1.85% | 11.80 | 12.16 | 11.76 | 36,439 |
| Jun 26 2024 | 11.88 | -0.26 | -2.14% | 12.08 | 12.12 | 11.80 | 62,645 |
| Jun 25 2024 | 12.14 | 0.02 | 0.17% | 12.20 | 12.20 | 11.86 | 54,522 |
| Jun 24 2024 | 12.12 | -0.08 | -0.66% | 12.08 | 12.32 | 11.96 | 66,875 |
| Jun 21 2024 | 12.20 | 0.10 | 0.83% | 12.08 | 12.30 | 11.96 | 63,688 |
| Jun 20 2024 | 12.10 | -0.20 | -1.63% | 12.22 | 12.40 | 12.10 | 56,669 |
| Jun 19 2024 | 12.30 | 0.46 | 3.89% | 11.80 | 12.32 | 11.80 | 105,231 |
| Jun 18 2024 | 11.84 | -0.02 | -0.17% | 11.84 | 11.98 | 11.76 | 38,064 |
| Jun 17 2024 | 11.86 | 0.00 | 0.00% | 11.80 | 12.08 | 11.74 | 31,164 |
| Jun 14 2024 | 11.86 | -0.06 | -0.50% | 11.98 | 12.00 | 11.60 | 115,241 |
| Jun 13 2024 | 11.92 | 0.00 | 0.00% | 11.98 | 12.22 | 11.76 | 162,464 |
| Jun 12 2024 | 11.92 | 0.70 | 6.24% | 11.10 | 11.94 | 10.96 | 143,990 |
| Jun 11 2024 | 11.22 | -0.10 | -0.88% | 11.36 | 11.40 | 11.16 | 35,648 |
| Jun 10 2024 | 11.32 | -0.22 | -1.91% | 11.60 | 11.60 | 11.18 | 57,294 |
| Jun 07 2024 | 11.54 | -0.10 | -0.86% | 11.68 | 11.70 | 11.48 | 33,168 |
| Jun 06 2024 | 11.64 | -0.04 | -0.34% | 11.80 | 11.82 | 11.64 | 23,340 |
| Jun 05 2024 | 11.68 | 0.00 | 0.00% | 11.66 | 11.74 | 11.64 | 22,796 |
| Jun 04 2024 | 11.68 | -0.18 | -1.52% | 11.82 | 11.84 | 11.62 | 39,495 |
| Jun 03 2024 | 11.86 | -0.02 | -0.17% | 11.84 | 11.98 | 11.78 | 27,361 |
| May 31 2024 | 11.88 | -0.04 | -0.34% | 11.96 | 11.96 | 11.64 | 95,573 |
| May 30 2024 | 11.92 | 0.26 | 2.23% | 11.58 | 11.98 | 11.56 | 72,910 |
| May 29 2024 | 11.66 | -0.20 | -1.69% | 11.82 | 12.06 | 11.54 | 91,421 |
| May 28 2024 | 11.86 | 0.06 | 0.51% | 11.66 | 11.98 | 11.66 | 127,135 |
| May 27 2024 | 11.80 | 0.20 | 1.72% | 11.60 | 11.80 | 11.54 | 39,899 |
| May 24 2024 | 11.60 | 0.02 | 0.17% | 11.52 | 11.62 | 11.40 | 49,184 |
| May 23 2024 | 11.58 | -0.06 | -0.52% | 11.64 | 11.80 | 11.54 | 53,217 |
| May 22 2024 | 11.64 | 0.10 | 0.87% | 11.50 | 11.70 | 11.44 | 58,145 |
| May 21 2024 | 11.54 | -0.20 | -1.70% | 11.60 | 11.76 | 11.36 | 60,287 |
| May 20 2024 | 11.74 | 0.22 | 1.91% | 11.44 | 11.76 | 11.44 | 58,981 |
| May 17 2024 | 11.52 | 0.04 | 0.35% | 11.48 | 11.66 | 11.42 | 61,310 |
| May 16 2024 | 11.48 | -0.12 | -1.03% | 11.50 | 11.62 | 11.36 | 77,550 |
| May 15 2024 | 11.60 | -0.06 | -0.51% | 11.70 | 11.76 | 11.40 | 73,032 |
| May 14 2024 | 11.66 | -0.10 | -0.85% | 11.76 | 11.86 | 11.66 | 59,753 |
| May 13 2024 | 11.76 | -0.14 | -1.18% | 11.82 | 11.92 | 11.66 | 55,867 |
| May 10 2024 | 11.90 | -0.10 | -0.83% | 12.14 | 12.14 | 11.68 | 151,782 |
| May 09 2024 | 12.00 | 0.46 | 3.99% | 11.56 | 12.06 | 11.34 | 243,822 |
| May 08 2024 | 11.54 | -0.10 | -0.86% | 11.58 | 11.66 | 10.92 | 215,414 |
| May 07 2024 | 11.64 | 0.24 | 2.11% | 11.38 | 11.66 | 11.36 | 112,238 |
| May 06 2024 | 11.40 | 0.10 | 0.88% | 11.22 | 11.46 | 11.22 | 66,823 |
| May 03 2024 | 11.30 | 0.02 | 0.18% | 11.34 | 11.36 | 11.18 | 48,540 |
| May 02 2024 | 11.28 | -0.08 | -0.70% | 11.36 | 11.40 | 11.12 | 154,435 |
| Apr 30 2024 | 11.36 | 0.12 | 1.07% | 11.34 | 11.40 | 11.08 | 161,316 |
| Apr 29 2024 | 11.24 | 0.26 | 2.37% | 10.88 | 11.26 | 10.82 | 126,941 |
